MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FBCV — Fidelity Blue Chip Value ETF
Cboe BZXFidelity Blue Chip Value ETF
$41.10
+0.42(+1.02%)
- O
- 41.20
- H
- 41.23
- L
- 41.00
- V
- 10.82K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.10
Period Return+34.21%
Period High$43.49
Period Low$30.13
Avg Daily Volume17.9K
Total Trading Days365
FBCV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.20 | $41.23 | $41.00 | $41.10 | +$0.42 | +1.02% | 10,815 | $41.13 | $41.00 $41.23 |
| Oct 1, 2026 | $41.00 | $41.00 | $40.52 | $40.68 | $-0.50 | -1.21% | 27,125 | $40.81 | $40.52 $41.00 |
| Sep 30, 2026 | $41.29 | $41.43 | $41.18 | $41.18 | $-0.07 | -0.17% | 18,316 | $41.31 | $41.18 $41.43 |
| Sep 29, 2026 | $41.37 | $41.37 | $41.09 | $41.25 | $-0.22 | -0.54% | 15,563 | $41.21 | $41.09 $41.37 |
| Sep 28, 2026 | $41.46 | $41.59 | $41.41 | $41.47 | $-0.31 | -0.75% | 19,998 | $41.48 | $41.41 $41.59 |
| Sep 25, 2026 | $41.53 | $41.79 | $41.43 | $41.79 | +$0.17 | +0.41% | 19,194 | $41.60 | $41.43 $41.79 |
| Sep 24, 2026 | $41.49 | $41.74 | $41.49 | $41.61 | $-0.15 | -0.35% | 15,458 | $41.59 | $41.49 $41.74 |
| Sep 23, 2026 | $41.93 | $42.03 | $41.72 | $41.76 | $-0.25 | -0.59% | 21,625 | $41.86 | $41.72 $42.03 |
| Sep 22, 2026 | $42.12 | $42.27 | $41.96 | $42.01 | $-0.21 | -0.50% | 21,378 | $42.09 | $41.96 $42.27 |
| Sep 21, 2026 | $41.80 | $42.30 | $41.80 | $42.22 | +$0.18 | +0.43% | 32,053 | $42.05 | $41.80 $42.30 |
| Sep 18, 2026 | $42.18 | $42.18 | $41.94 | $42.04 | $-0.36 | -0.84% | 13,212 | $41.99 | $41.94 $42.18 |
| Sep 17, 2026 | $42.45 | $42.49 | $42.29 | $42.40 | +$0.31 | +0.73% | 17,669 | $42.44 | $42.29 $42.49 |
| Sep 16, 2026 | $42.49 | $42.61 | $42.00 | $42.09 | $-0.51 | -1.21% | 7,912 | $42.43 | $42.00 $42.61 |
| Sep 15, 2026 | $42.59 | $42.73 | $42.51 | $42.60 | $-0.07 | -0.17% | 16,308 | $42.62 | $42.51 $42.73 |
| Sep 14, 2026 | $42.56 | $42.88 | $42.56 | $42.68 | +$0.14 | +0.34% | 13,147 | $42.69 | $42.56 $42.88 |
| Sep 11, 2026 | $42.62 | $42.75 | $42.43 | $42.53 | +$0.28 | +0.65% | 5,712 | $42.55 | $42.43 $42.75 |
| Sep 10, 2026 | $42.23 | $42.43 | $42.23 | $42.26 | $-0.14 | -0.34% | 7,598 | $42.31 | $42.23 $42.43 |
| Sep 9, 2026 | $42.66 | $42.66 | $42.32 | $42.40 | $-0.28 | -0.65% | 14,597 | $42.43 | $42.32 $42.66 |
| Sep 8, 2026 | $43.07 | $43.07 | $42.62 | $42.68 | $-0.45 | -1.03% | 22,111 | $42.73 | $42.62 $43.07 |
| Sep 4, 2026 | $43.18 | $43.32 | $43.06 | $43.12 | $-0.33 | -0.76% | 20,156 | $43.18 | $43.06 $43.32 |
| Sep 3, 2026 | $43.24 | $43.49 | $43.23 | $43.45 | +$0.37 | +0.86% | 14,883 | $43.41 | $43.23 $43.49 |
| Sep 2, 2026 | $42.93 | $43.13 | $42.93 | $43.08 | +$0.25 | +0.59% | 17,776 | $43.05 | $42.93 $43.13 |
| Sep 1, 2026 | $42.77 | $43.05 | $42.77 | $42.83 | $-0.17 | -0.40% | 6,870 | $42.90 | $42.77 $43.05 |
| Aug 31, 2026 | $42.98 | $43.02 | $42.79 | $43.00 | $-0.17 | -0.39% | 31,102 | $42.88 | $42.79 $43.02 |
| Aug 28, 2026 | $43.07 | $43.34 | $42.90 | $43.17 | +$0.14 | +0.33% | 16,195 | $43.21 | $42.90 $43.34 |
| Aug 27, 2026 | $43.09 | $43.19 | $42.93 | $43.03 | $-0.15 | -0.36% | 10,517 | $43.07 | $42.93 $43.19 |
| Aug 26, 2026 | $43.31 | $43.31 | $43.09 | $43.18 | +$0.00 | +0.00% | 23,106 | $43.22 | $43.09 $43.31 |
| Aug 25, 2026 | $43.31 | $43.33 | $42.99 | $43.18 | $-0.08 | -0.18% | 30,909 | $43.10 | $42.99 $43.33 |
| Aug 24, 2026 | $43.01 | $43.38 | $43.01 | $43.26 | +$0.22 | +0.50% | 19,507 | $43.24 | $43.01 $43.38 |
| Aug 21, 2026 | $42.86 | $43.10 | $42.86 | $43.04 | +$0.20 | +0.48% | 11,920 | $43.01 | $42.86 $43.10 |